1,540€
2,67%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 1,43 | 1,54 | 1,42 | 1,54 | 2,33% | - |
| 22.01.2026 | 1,42 | 1,50 | 1,41 | 1,50 | 12,36% | - |
| 21.01.2026 | 1,30 | 1,35 | 1,29 | 1,34 | 1,14% | - |
| 20.01.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 19.01.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -6,99% | - |
| 16.01.2026 | 1,42 | 1,44 | 1,42 | 1,43 | 1,78% | - |
| 15.01.2026 | 1,40 | 1,43 | 1,40 | 1,41 | 1,08% | - |
| 14.01.2026 | 1,35 | 1,42 | 1,34 | 1,39 | 4,91% | - |
| 13.01.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -1,85% | - |
| 12.01.2026 | 1,33 | 1,38 | 1,28 | 1,35 | 4,65% | - |
| 09.01.2026 | 1,27 | 1,31 | 1,26 | 1,29 | 4,45% | - |
| 08.01.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -3,52% | - |
| 07.01.2026 | 1,30 | 1,30 | 1,27 | 1,28 | 2,81% | - |
| 06.01.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 0,00% | - |
| 05.01.2026 | 1,25 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 02.01.2026 | 1,25 | 1,28 | 1,25 | 1,25 | -1,57% | - |
| 30.12.2025 | 1,25 | 1,27 | 1,24 | 1,27 | 1,60% | - |
| 29.12.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 2,04% | - |
| 23.12.2025 | 1,26 | 1,26 | 1,23 | 1,23 | 2,94% | - |
| 22.12.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 2,59% | - |
| 19.12.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 1,31% | - |
| 18.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -5,76% | - |
| 17.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 2,10% | - |
| 16.12.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -9,16% | - |
| 15.12.2025 | 1,25 | 1,34 | 1,25 | 1,31 | 3,56% | - |
| 12.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 11.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 10.12.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 09.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 08.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 05.12.2025 | 1,28 | 1,38 | 1,27 | 1,28 | -3,41% | 4.500,00 |
| 04.12.2025 | 1,32 | 1,34 | 1,31 | 1,32 | 1,54% | - |
| 03.12.2025 | 1,26 | 1,32 | 1,26 | 1,30 | 6,12% | - |
| 02.12.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -2,39% | - |
| 01.12.2025 | 1,24 | 1,30 | 1,23 | 1,26 | 1,21% | - |
| 28.11.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -1,20% | - |
| 27.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -1,57% | - |
| 26.11.2025 | 1,25 | 1,28 | 1,25 | 1,28 | -3,41% | - |
| 25.11.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 1,93% | - |
| 24.11.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 21.11.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -2,65% | - |
| 20.11.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,38% | - |
| 19.11.2025 | 1,33 | 1,36 | 1,31 | 1,33 | 4,33% | - |
| 18.11.2025 | 1,31 | 1,37 | 1,26 | 1,27 | -5,22% | - |
| 17.11.2025 | 1,32 | 1,44 | 1,30 | 1,34 | 1,13% | - |
| 14.11.2025 | 1,19 | 1,37 | 1,18 | 1,33 | 4,33% | - |
| 13.11.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -0,39% | - |
| 12.11.2025 | 1,30 | 1,36 | 1,25 | 1,28 | 4,94% | - |
| 11.11.2025 | 1,09 | 1,24 | 1,09 | 1,22 | 12,50% | 1.527,00 |
| 10.11.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 07.11.2025 | 1,05 | 1,08 | 1,04 | 1,08 | -0,92% | - |
| 06.11.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 05.11.2025 | 1,06 | 1,10 | 1,05 | 1,09 | 3,33% | - |
| 04.11.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -4,11% | - |
| 03.11.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 2,82% | - |
| 31.10.2025 | 1,09 | 1,11 | 1,06 | 1,07 | -5,75% | 1.000,00 |
| 30.10.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 29.10.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -2,16% | - |
| 28.10.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,28% | - |
| 27.10.2025 | 1,15 | 1,19 | 1,14 | 1,18 | 2,62% | - |
| 24.10.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 6,51% | - |
| 23.10.2025 | 1,08 | 1,08 | 1,06 | 1,08 | 1,90% | - |
| 22.10.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 2,18% | - |
| 20.10.2025 | 1,03 | 1,07 | 1,02 | 1,03 | 2,99% | - |
| 17.10.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -4,52% | - |
| 16.10.2025 | 1,09 | 1,10 | 1,05 | 1,05 | -3,67% | - |
| 15.10.2025 | 1,07 | 1,09 | 1,05 | 1,09 | 2,11% | - |
| 14.10.2025 | 1,07 | 1,10 | 1,03 | 1,07 | 2,89% | - |
| 13.10.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 10.10.2025 | 1,11 | 1,11 | 1,02 | 1,04 | -6,53% | - |
| 09.10.2025 | 1,13 | 1,15 | 1,11 | 1,11 | 1,14% | - |
| 08.10.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 3,05% | - |
| 07.10.2025 | 1,11 | 1,11 | 1,06 | 1,07 | -0,23% | - |
| 06.10.2025 | 1,06 | 1,09 | 1,05 | 1,07 | -0,93% | - |
| 03.10.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -0,69% | - |
| 02.10.2025 | 1,10 | 1,11 | 1,09 | 1,09 | 4,83% | - |
| 01.10.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -2,13% | - |
| 30.09.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -2,08% | - |
| 29.09.2025 | 1,13 | 1,16 | 1,05 | 1,08 | -8,09% | - |
| 26.09.2025 | 1,31 | 1,32 | 1,16 | 1,18 | -14,23% | - |
| 25.09.2025 | 1,38 | 1,39 | 1,37 | 1,37 | 4,58% | - |
| 24.09.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -1,13% | - |
| 23.09.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -1,49% | - |
| 22.09.2025 | 1,35 | 1,35 | 1,34 | 1,35 | -2,89% | - |
| 19.09.2025 | 1,38 | 1,40 | 1,37 | 1,39 | -4,15% | - |
| 18.09.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 0,70% | - |
| 17.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,06% | - |
| 16.09.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -1,05% | - |
| 15.09.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 12.09.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 11.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,71% | - |
| 10.09.2025 | 1,45 | 1,47 | 1,41 | 1,42 | -7,52% | - |
| 09.09.2025 | 1,53 | 1,55 | 1,51 | 1,53 | 2,00% | - |
| 08.09.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 05.09.2025 | 1,47 | 1,51 | 1,46 | 1,51 | 3,78% | - |
| 04.09.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 3,19% | - |
| 03.09.2025 | 1,44 | 1,45 | 1,40 | 1,41 | -1,05% | - |
| 02.09.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -4,36% | - |
| 01.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,67% | - |
| 29.08.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | - |